Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
3.244
-0.116 (-3.45%)
At close: Apr 1, 2025, 4:00 PM
3.302
+0.058 (1.79%)
After-hours: Apr 1, 2025, 4:07 PM EDT
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.20 | 3.34 | 3.20 | 3.20 | - | -4.76% | 2,176 |
| Mar 31, 2025 | 3.45 | 3.45 | 3.20 | 3.36 | 3.36 | -2.04% | 31,035 |
| Mar 28, 2025 | 3.40 | 3.63 | 3.34 | 3.43 | 3.43 | 3.13% | 9,047 |
| Mar 27, 2025 | 3.60 | 3.60 | 3.33 | 3.33 | 3.33 | -6.31% | 5,055 |
| Mar 26, 2025 | 3.50 | 3.74 | 3.50 | 3.55 | 3.55 | 0.28% | 8,385 |
| Mar 25, 2025 | 3.68 | 3.69 | 3.27 | 3.54 | 3.54 | -4.84% | 22,131 |
| Mar 24, 2025 | 3.59 | 3.78 | 3.58 | 3.72 | 3.72 | 1.09% | 20,121 |
| Mar 21, 2025 | 3.70 | 3.73 | 3.43 | 3.68 | 3.68 | 4.84% | 19,270 |
| Mar 20, 2025 | 3.56 | 3.63 | 3.28 | 3.51 | 3.51 | -3.04% | 17,047 |
| Mar 19, 2025 | 3.96 | 3.96 | 3.61 | 3.62 | 3.62 | -0.82% | 20,897 |
| Mar 18, 2025 | 4.14 | 4.14 | 3.60 | 3.65 | 3.65 | -5.56% | 48,458 |
| Mar 17, 2025 | 3.47 | 3.87 | 3.46 | 3.87 | 3.87 | 10.74% | 35,829 |
| Mar 14, 2025 | 3.18 | 3.88 | 3.10 | 3.49 | 3.49 | 8.72% | 90,782 |
| Mar 13, 2025 | 3.32 | 3.40 | 3.15 | 3.21 | 3.21 | -3.89% | 28,167 |
| Mar 12, 2025 | 3.40 | 3.44 | 3.25 | 3.34 | 3.34 | -2.79% | 13,483 |
| Mar 11, 2025 | 3.44 | 3.46 | 3.29 | 3.44 | 3.44 | -0.98% | 15,152 |
| Mar 10, 2025 | 3.42 | 3.59 | 3.15 | 3.47 | 3.47 | -1.42% | 35,697 |
| Mar 7, 2025 | 3.30 | 3.82 | 3.30 | 3.52 | 3.52 | 2.03% | 27,345 |
| Mar 6, 2025 | 3.30 | 3.45 | 3.21 | 3.45 | 3.45 | 8.83% | 51,037 |
| Mar 5, 2025 | 2.96 | 3.17 | 2.96 | 3.17 | 3.17 | 10.07% | 55,224 |
| Mar 4, 2025 | 2.69 | 2.97 | 2.69 | 2.88 | 2.88 | 0.70% | 76,050 |
| Mar 3, 2025 | 3.05 | 3.15 | 2.75 | 2.86 | 2.86 | -4.98% | 29,330 |
| Feb 28, 2025 | 3.66 | 3.66 | 2.63 | 3.01 | 3.01 | -17.76% | 256,400 |
| Feb 27, 2025 | 3.77 | 3.84 | 3.55 | 3.66 | 3.66 | -4.69% | 16,072 |
| Feb 26, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 3.84 | 1.86% | 6,769 |
| Feb 25, 2025 | 3.79 | 3.85 | 3.57 | 3.77 | 3.77 | -2.08% | 84,504 |
| Feb 24, 2025 | 4.01 | 4.01 | 3.68 | 3.85 | 3.85 | -2.78% | 18,589 |
| Feb 21, 2025 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -0.75% | 8,834 |
| Feb 20, 2025 | 4.04 | 4.05 | 3.92 | 3.99 | 3.99 | -1.48% | 15,760 |
| Feb 19, 2025 | 4.22 | 4.22 | 3.99 | 4.05 | 4.05 | -4.26% | 27,965 |
| Feb 18, 2025 | 4.41 | 4.50 | 4.12 | 4.23 | 4.23 | -2.98% | 24,739 |
| Feb 14, 2025 | 4.05 | 4.36 | 4.02 | 4.36 | 4.36 | 8.46% | 51,299 |
| Feb 13, 2025 | 4.02 | 4.13 | 3.90 | 4.02 | 4.02 | -0.74% | 24,404 |
| Feb 12, 2025 | 4.00 | 4.06 | 3.92 | 4.05 | 4.05 | 1.25% | 31,759 |
| Feb 11, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | -0.50% | 19,098 |
| Feb 10, 2025 | 4.09 | 4.14 | 4.00 | 4.02 | 4.02 | -3.13% | 17,488 |
| Feb 7, 2025 | 4.43 | 4.43 | 4.11 | 4.15 | 4.15 | -4.16% | 17,880 |
| Feb 6, 2025 | 4.46 | 4.49 | 4.30 | 4.33 | 4.33 | -2.91% | 24,072 |
| Feb 5, 2025 | 3.97 | 4.48 | 3.87 | 4.46 | 4.46 | 15.54% | 33,060 |
| Feb 4, 2025 | 4.29 | 4.29 | 3.82 | 3.86 | 3.86 | -12.07% | 46,494 |
| Feb 3, 2025 | 4.29 | 4.48 | 4.20 | 4.39 | 4.39 | 0.69% | 16,529 |
| Jan 31, 2025 | 4.55 | 4.56 | 4.35 | 4.36 | 4.36 | -1.36% | 15,670 |
| Jan 30, 2025 | 4.47 | 4.49 | 4.31 | 4.42 | 4.42 | 3.76% | 18,827 |
| Jan 29, 2025 | 4.40 | 4.50 | 4.25 | 4.26 | 4.26 | -5.75% | 10,467 |
| Jan 28, 2025 | 4.30 | 4.52 | 4.12 | 4.52 | 4.52 | - | 28,413 |
| Jan 27, 2025 | 4.69 | 5.00 | 4.40 | 4.52 | 4.52 | -4.24% | 64,123 |
| Jan 24, 2025 | 4.96 | 4.96 | 4.51 | 4.72 | 4.72 | 6.07% | 109,758 |
| Jan 23, 2025 | 4.46 | 4.60 | 4.41 | 4.45 | 4.45 | -2.63% | 19,067 |
| Jan 22, 2025 | 4.48 | 4.78 | 4.46 | 4.57 | 4.57 | 2.24% | 52,163 |
| Jan 21, 2025 | 4.78 | 4.78 | 4.40 | 4.47 | 4.47 | -4.28% | 67,816 |